| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,785 | 1,787 | 1,741 | 1,745 | 47,000 | -70 | 96% | 98% | 166% | ▼▼▼▼▼▼ | 97% | 100% | 91% | 89% | 102% |
| 20240726 | 1,740 | 1,745 | 1,688 | 1,688 | 41,700 | -57 | 97% | 97% | 89% | ▼▼▼▼▼▼▼ | 100% | 96% | 93% | 86% | 100% |
| 20240729 | 1,713 | 1,725 | 1,696 | 1,720 | 38,500 | 32 | 102% | 100% | 92% | ▲ | 99% | 88% | 92% | 87% | 102% |
| 20240730 | 1,721 | 1,728 | 1,676 | 1,696 | 41,100 | -24 | 99% | 99% | 107% | ▼ | 103% | 84% | 94% | 86% | 100% |
| 20240731 | 1,688 | 1,733 | 1,680 | 1,732 | 31,200 | 36 | 102% | 103% | 76% | ▲ | 98% | 87% | 94% | 88% | 103% |
| 20240801 | 1,691 | 1,693 | 1,653 | 1,653 | 47,300 | -79 | 95% | 98% | 152% | ▼ | 96% | 94% | 104% | 84% | 100% |
| 20240802 | 1,575 | 1,576 | 1,516 | 1,516 | 86,900 | -137 | 92% | 96% | 184% | ▼▼ | 94% | 103% | 114% | 77% | 100% |
| 20240805 | 1,446 | 1,448 | 1,313 | 1,354 | 96,200 | -162 | 89% | 94% | 111% | ▼▼▼ | 101% | 109% | 119% | 69% | 100% |
| 20240806 | 1,408 | 1,476 | 1,408 | 1,418 | 61,000 | 64 | 105% | 101% | 63% | ▲ | 105% | 111% | 119% | 72% | 105% |
| 20240807 | 1,402 | 1,515 | 1,401 | 1,474 | 44,700 | 56 | 104% | 105% | 73% | ▲▲ | 100% | 106% | 114% | 75% | 109% |
| 20240808 | 1,472 | 1,508 | 1,465 | 1,478 | 48,200 | 4 | 100% | 100% | 108% | ▲▲▲ | 99% | 104% | 111% | 75% | 109% |
| 20240809 | 1,514 | 1,535 | 1,470 | 1,493 | 64,800 | 15 | 101% | 99% | 134% | ▲▲▲▲ | 101% | 104% | 110% | 76% | 110% |
| 20240813 | 1,520 | 1,549 | 1,517 | 1,538 | 45,400 | 45 | 103% | 101% | 70% | ▲▲▲▲▲ | 100% | 101% | 107% | 78% | 114% |
| 20240814 | 1,560 | 1,570 | 1,535 | 1,562 | 37,800 | 24 | 102% | 100% | 83% | ▲▲▲▲▲▲ | 99% | 102% | 107% | 79% | 115% |
| 20240815 | 1,558 | 1,560 | 1,536 | 1,545 | 54,700 | -17 | 99% | 99% | 145% | ▼ | 100% | 100% | 106% | 81% | 114% |
| 20240816 | 1,585 | 1,586 | 1,571 | 1,578 | 54,700 | 33 | 102% | 100% | 100% | ▲ | 98% | 101% | 107% | 84% | 117% |
| 20240819 | 1,568 | 1,579 | 1,532 | 1,532 | 113,700 | -46 | 97% | 98% | 208% | ▼ | 101% | 100% | 107% | 84% | 113% |
| 20240820 | 1,557 | 1,577 | 1,551 | 1,568 | 40,000 | 36 | 102% | 101% | 35% | ▲ | 101% | 97% | 102% | 86% | 116% |
| 20240821 | 1,568 | 1,590 | 1,558 | 1,586 | 28,600 | 18 | 101% | 101% | 72% | ▲▲ | 99% | 99% | 112% | 87% | 117% |
| 20240822 | 1,591 | 1,595 | 1,565 | 1,581 | 49,200 | -5 | 100% | 99% | 172% | ▼ | 99% | 99% | 115% | 91% | 117% |
| 20240823 | 1,586 | 1,592 | 1,563 | 1,563 | 81,400 | -18 | 99% | 99% | 165% | ▼▼ | 98% | 106% | 119% | 90% | 115% |
| 20240826 | 1,558 | 1,558 | 1,519 | 1,522 | 90,500 | -41 | 97% | 98% | 111% | ▼▼▼ | 100% | 108% | 122% | 88% | 112% |
| 20240827 | 1,527 | 1,544 | 1,525 | 1,527 | 71,400 | 5 | 100% | 100% | 79% | ▲ | 103% | 110% | 122% | 88% | 113% |
| 20240828 | 1,523 | 1,576 | 1,503 | 1,572 | 120,300 | 45 | 103% | 103% | 168% | ▲▲ | 101% | 107% | 119% | 91% | 116% |
| 20240829 | 1,562 | 1,589 | 1,562 | 1,578 | 41,500 | 6 | 100% | 101% | 34% | ▲▲▲ | 104% | 101% | 117% | 95% | 117% |
| 20240830 | 1,587 | 1,659 | 1,587 | 1,645 | 48,000 | 67 | 104% | 104% | 116% | ▲▲▲▲ | 99% | 94% | 111% | 100% | 121% |
| 20240902 | 1,670 | 1,694 | 1,647 | 1,652 | 38,700 | 7 | 100% | 99% | 81% | ▲▲▲▲▲ | 101% | 95% | 112% | 100% | 122% |
| 20240903 | 1,657 | 1,694 | 1,657 | 1,673 | 27,200 | 21 | 101% | 101% | 70% | ▲▲▲▲▲▲ | 99% | 96% | 114% | 100% | 118% |
| 20240904 | 1,622 | 1,648 | 1,601 | 1,601 | 141,900 | -72 | 96% | 99% | 522% | ▼ | 99% | 95% | 118% | 96% | 109% |
| 20240905 | 1,590 | 1,616 | 1,555 | 1,572 | 94,900 | -29 | 98% | 99% | 67% | ▼▼ | 100% | 98% | 121% | 94% | 106% |
| 20240906 | 1,575 | 1,586 | 1,528 | 1,572 | 75,900 | 0 | 100% | 100% | 80% | -- | 101% | 100% | 124% | 94% | 105% |
| 20240909 | 1,540 | 1,562 | 1,528 | 1,558 | 82,500 | -14 | 99% | 101% | 109% | ▼ | 98% | 102% | 123% | 93% | 102% |
| 20240910 | 1,547 | 1,550 | 1,517 | 1,517 | 91,000 | -41 | 97% | 98% | 110% | ▼▼ | 98% | 104% | 125% | 91% | 100% |
| 20240911 | 1,529 | 1,543 | 1,500 | 1,505 | 56,800 | -12 | 99% | 98% | 62% | ▼▼▼ | 100% | 116% | 124% | 90% | 100% |
| 20240912 | 1,540 | 1,554 | 1,519 | 1,542 | 42,700 | 37 | 102% | 100% | 75% | ▲ | 101% | 120% | 125% | 92% | 102% |
| 20240913 | 1,530 | 1,559 | 1,530 | 1,541 | 37,300 | -1 | 100% | 101% | 87% | ▼ | 101% | 119% | 122% | 92% | 102% |
| 20240917 | 1,560 | 1,575 | 1,550 | 1,575 | 30,800 | 34 | 102% | 101% | 83% | ▲ | 99% | 116% | 119% | 94% | 105% |
| 20240918 | 1,605 | 1,630 | 1,574 | 1,596 | 46,100 | 21 | 101% | 99% | 150% | ▲▲ | 94% | 95% | 101% | 95% | 106% |
| 20240919 | 1,900 | 1,902 | 1,751 | 1,787 | 333,900 | 191 | 112% | 94% | 724% | ▲▲▲ | 101% | 100% | 106% | 100% | 119% |
| 20240920 | 1,802 | 1,860 | 1,796 | 1,829 | 162,600 | 42 | 102% | 101% | 49% | ▲▲▲▲ | 100% | 96% | 100% | 100% | 122% |
| 20240924 | 1,860 | 1,879 | 1,822 | 1,857 | 82,300 | 28 | 102% | 100% | 51% | ▲▲▲▲▲ | 96% | 97% | 100% | 100% | 123% |
| 20240925 | 1,865 | 1,865 | 1,787 | 1,790 | 114,900 | -67 | 96% | 96% | 140% | ▼ | 101% | 101% | 104% | 96% | 119% |
| 20240926 | 1,792 | 1,814 | 1,770 | 1,809 | 184,700 | 19 | 101% | 101% | 161% | ▲ | 99% | 102% | 103% | 97% | 120% |
| 20240927 | 1,810 | 1,814 | 1,748 | 1,794 | 257,900 | -15 | 99% | 99% | 140% | ▼ | 98% | 107% | 106% | 97% | 119% |
| 20240930 | 1,758 | 1,785 | 1,727 | 1,728 | 46,900 | -66 | 96% | 98% | 18% | ▼▼ | 105% | 110% | 107% | 93% | 115% |
| 20241001 | 1,731 | 1,813 | 1,725 | 1,813 | 53,900 | 85 | 105% | 105% | 115% | ▲ | 100% | 106% | 101% | 98% | 120% |
| 20241002 | 1,799 | 1,840 | 1,786 | 1,807 | 51,500 | -6 | 100% | 100% | 96% | ▼ | 100% | 101% | 98% | 97% | 120% |
| 20241003 | 1,850 | 1,869 | 1,820 | 1,850 | 44,700 | 43 | 102% | 100% | 87% | ▲ | 101% | 99% | 97% | 100% | 123% |
| 20241004 | 1,865 | 1,898 | 1,850 | 1,880 | 34,600 | 30 | 102% | 101% | 77% | ▲▲ | 100% | 96% | 93% | 100% | 125% |
| 20241007 | 1,912 | 1,916 | 1,875 | 1,910 | 47,400 | 30 | 102% | 100% | 137% | ▲▲▲ | 99% | 98% | 0% | 100% | 127% |
| 20241008 | 1,892 | 1,894 | 1,861 | 1,866 | 18,600 | -44 | 98% | 99% | 39% | ▼ | 99% | 100% | 0% | 98% | 124% |
| 20241009 | 1,862 | 1,871 | 1,821 | 1,845 | 27,500 | -21 | 99% | 99% | 148% | ▼▼ | 98% | 99% | 0% | 97% | 123% |
| 20241010 | 1,863 | 1,863 | 1,813 | 1,833 | 22,100 | -12 | 99% | 98% | 80% | ▼▼▼ | 100% | 98% | 0% | 96% | 122% |
| 20241011 | 1,844 | 1,852 | 1,828 | 1,835 | 18,000 | 2 | 100% | 100% | 81% | ▲ | 100% | 98% | 0% | 96% | 119% |
| 20241015 | 1,850 | 1,864 | 1,830 | 1,859 | 27,600 | 24 | 101% | 100% | 153% | ▲▲ | 101% | 99% | 0% | 97% | 121% |
| 20241016 | 1,832 | 1,870 | 1,832 | 1,852 | 25,500 | -7 | 100% | 101% | 92% | ▼ | 98% | 96% | 0% | 97% | 118% |
| 20241017 | 1,843 | 1,843 | 1,815 | 1,815 | 14,800 | -37 | 98% | 98% | 58% | ▼▼ | 99% | 0% | 0% | 95% | 114% |
| 20241018 | 1,834 | 1,834 | 1,795 | 1,807 | 14,000 | -8 | 100% | 99% | 95% | ▼▼▼ | 100% | 0% | 0% | 95% | 105% |
| 20241021 | 1,800 | 1,817 | 1,795 | 1,805 | 16,600 | -2 | 100% | 100% | 119% | ▼▼▼▼ | 98% | 0% | 0% | 95% | 104% |
| 20241022 | 1,805 | 1,806 | 1,768 | 1,777 | 18,100 | -28 | 98% | 98% | 109% | ▼▼▼▼▼ | % | % | % | 93% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 800 | 50,700 | 800 | 31,900 | 0 | 18,800 |
| 2024-10-11 | 13,000 | 48,900 | 13,000 | 31,500 | 0 | 17,400 |
| 2024-10-04 | 18,500 | 55,300 | 18,500 | 31,600 | 0 | 23,700 |
| 2024-09-27 | 33,800 | 46,300 | 33,800 | 15,200 | 0 | 31,100 |
| 2024-09-20 | 874,800 | 57,700 | 874,800 | 13,700 | 0 | 44,000 |
| 2024-09-13 | 833,000 | 82,100 | 833,000 | 31,600 | 0 | 50,500 |
| 2024-09-06 | 778,700 | 81,700 | 778,700 | 30,900 | 0 | 50,800 |
| 2024-08-30 | 639,800 | 75,800 | 639,800 | 36,700 | 0 | 39,100 |
| 2024-08-23 | 440,700 | 96,000 | 440,700 | 39,500 | 0 | 56,500 |
| 2024-08-16 | 257,600 | 75,300 | 257,600 | 35,600 | 0 | 39,700 |
| 2024-08-09 | 148,000 | 65,800 | 148,000 | 31,900 | 0 | 33,900 |
| 2024-08-02 | 69,500 | 79,200 | 69,500 | 38,500 | 0 | 40,700 |
| 2024-07-26 | 49,000 | 86,600 | 49,000 | 48,500 | 0 | 38,100 |
| 2024-07-19 | 29,400 | 67,700 | 29,400 | 28,500 | 0 | 39,200 |
| 2024-07-12 | 24,600 | 67,700 | 24,600 | 28,300 | 0 | 39,400 |
| 2024-07-05 | 16,200 | 59,300 | 16,200 | 17,500 | 0 | 41,800 |
| 2024-06-28 | 11,000 | 61,700 | 11,000 | 18,500 | 0 | 43,200 |
| 2024-06-21 | 11,900 | 53,100 | 11,900 | 15,900 | 0 | 37,200 |
| 2024-06-14 | 10,500 | 39,400 | 10,500 | 13,600 | 0 | 25,800 |
| 2024-06-07 | 9,800 | 41,700 | 9,800 | 14,500 | 0 | 27,200 |
| 2024-05-31 | 9,300 | 38,600 | 9,300 | 14,300 | 0 | 24,300 |
| 2024-05-24 | 9,400 | 37,600 | 9,400 | 15,400 | 0 | 22,200 |
| 2024-05-17 | 9,400 | 39,400 | 9,400 | 16,300 | 0 | 23,100 |
| 2024-05-10 | 10,200 | 32,700 | 10,200 | 12,200 | 0 | 20,500 |
| 2024-05-02 | 9,700 | 29,800 | 9,700 | 9,700 | 0 | 20,100 |
| 2024-04-26 | 9,000 | 31,300 | 9,000 | 9,100 | 0 | 22,200 |
| 2024-04-19 | 4,200 | 36,700 | 4,200 | 12,000 | 0 | 24,700 |
| 2024-04-12 | 4,900 | 21,700 | 4,900 | 6,000 | 0 | 15,700 |
| 2024-04-05 | 10,700 | 22,000 | 10,700 | 5,300 | 0 | 16,700 |
| 2024-03-29 | 18,300 | 24,000 | 18,300 | 7,800 | 0 | 16,200 |
| 2024-03-22 | 634,400 | 21,800 | 634,400 | 7,200 | 0 | 14,600 |
| 2024-03-15 | 633,700 | 20,900 | 633,700 | 4,000 | 0 | 16,900 |
| 2024-03-08 | 624,900 | 24,000 | 624,900 | 5,700 | 0 | 18,300 |
| 2024-03-01 | 518,500 | 53,500 | 518,500 | 9,900 | 0 | 43,600 |
| 2024-02-22 | 24,200 | 58,000 | 24,200 | 22,700 | 0 | 35,300 |
| 2024-02-16 | 1,300 | 10,300 | 1,300 | 3,000 | 0 | 7,300 |
| 2024-02-09 | 1,300 | 9,700 | 1,300 | 3,000 | 0 | 6,700 |
| 2024-02-02 | 1,100 | 12,800 | 1,100 | 4,800 | 0 | 8,000 |
| 2024-01-26 | 700 | 11,200 | 700 | 3,200 | 0 | 8,000 |
| 2024-01-19 | 700 | 9,500 | 700 | 3,000 | 0 | 6,500 |
| 2024-01-12 | 700 | 8,700 | 700 | 2,500 | 0 | 6,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240918 | 15:00 | 八洲電機 | 2025年3月期通期 連結業績予想の修正に関するお知らせ |
| 20240731 | 15:10 | 八洲電機 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | 八洲電機 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240705 | 15:00 | 八洲電機 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240515 | 15:10 | 八洲電機 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:10 | 八洲電機 | 中期経営計画の数値目標の修正に関するお知らせ |
| 20240417 | 15:00 | 八洲電機 | 取締役候補者選任のお知らせ |
| 20240417 | 15:00 | 八洲電機 | 2024年3月期通期 連結業績予想の修正に関するお知らせ |
| 20240319 | 16:30 | 八洲電機 | 中期経営計画の策定に関するお知らせ |
| 20240221 | 15:00 | 八洲電機 | 2024年3月期通期 連結業績予想の修正に関するお知らせ |
| 20240221 | 15:00 | 八洲電機 | 特別株主優待の実施に関するお知らせ |
| 20240221 | 15:00 | 八洲電機 | 組織変更及び人事異動に関するお知らせ |
| 20240131 | 15:10 | 八洲電機 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3153 | 1 | 八洲電機株式会社 | 2024-10-23 08:22:08 |
| 3153 | 2 | 電子公告 | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:15 |
| 3153 | 2 | その他IR資料 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:14 |
| 3153 | 2 | 決算説明会資料 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:12 |
| 3153 | 2 | 株主通信 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:11 |
| 3153 | 2 | 株主総会関連資料 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:10 |
| 3153 | 2 | 有価証券報告書 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:09 |
| 3153 | 2 | 決算短信 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:08 |
| 3153 | 2 | 配当・株主優待 | 株式関連情報 | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:07 |
| 3153 | 2 | 株主の状況 | 株式関連情報 | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:05 |